Exact Sciences Corporation - Common Stock (EXAS)

47.91Last Price

-0.87 (-1.78%)Change

Exact Sciences is a biotechnology company focused on the development and commercialization of innovative cancer screening and diagnostic solutions

With a primary emphasis on early detection, the company aims to improve patient outcomes through advanced molecular tests, including non-invasive tests that help identify colorectal cancer and other cancers at an early stage. Exact Sciences combines sophisticated technology, rigorous scientific research, and a commitment to patient care to provide healthcare providers and patients with critical information that can lead to timely interventions and better health management.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	46.66	49.52	45.80	48.78	3,662,973	48.78
3/03/2025	47.36	50.17	47.22	47.55	2,152,076	47.55
2/28/2025	47.85	48.96	46.55	47.41	3,106,859	47.41
2/27/2025	48.10	48.71	47.56	47.82	2,339,157	47.82
2/26/2025	50.11	51.03	48.09	48.50	1,969,541	48.50
2/25/2025	51.14	51.31	49.14	50.18	2,015,283	50.18
2/24/2025	49.04	51.91	48.56	51.28	2,407,527	51.28
2/21/2025	49.82	50.98	48.76	49.26	3,341,342	49.26
2/20/2025	48.00	49.72	45.94	49.51	5,366,321	49.51
2/19/2025	49.56	51.35	49.25	50.48	3,352,037	50.48
2/18/2025	49.80	51.45	49.44	49.63	2,972,187	49.63
2/14/2025	50.63	51.60	49.20	49.31	2,288,135	49.31
2/13/2025	50.90	51.75	49.77	50.59	2,023,456	50.59
2/12/2025	50.38	51.14	49.96	50.34	1,427,060	50.34
2/11/2025	51.91	52.17	50.88	51.06	1,986,109	51.06
2/10/2025	53.91	53.94	51.73	52.38	1,287,427	52.38
2/07/2025	54.32	54.88	52.43	53.53	1,716,737	53.53
2/06/2025	55.73	56.21	53.72	54.28	1,227,912	54.28
2/05/2025	54.66	55.95	54.35	55.78	1,482,545	55.78
2/04/2025	55.86	56.25	54.23	54.75	1,408,291	54.75
2/03/2025	54.82	56.12	53.99	55.24	1,341,821	55.24
1/31/2025	56.48	57.23	55.37	56.05	1,476,028	56.05
1/30/2025	55.34	56.74	55.11	56.03	1,334,912	56.03
1/29/2025	55.40	55.95	54.45	54.89	999,171	54.89
1/28/2025	55.93	56.63	54.69	55.41	1,688,888	55.41
1/27/2025	55.84	57.26	55.20	55.68	1,718,843	55.68
1/24/2025	54.84	56.00	53.61	55.98	1,779,850	55.98
1/23/2025	55.18	55.20	51.80	55.13	3,541,302	55.13
1/22/2025	54.06	55.15	53.18	54.79	2,792,895	54.79
1/21/2025	52.51	54.86	52.37	54.26	2,427,741	54.26
1/17/2025	50.79	52.90	50.49	51.74	2,930,990	51.74
1/16/2025	53.55	53.76	49.79	50.44	6,136,406	50.44
1/15/2025	55.49	56.48	53.34	53.52	3,368,820	53.52
1/14/2025	58.89	59.94	53.39	54.20	3,814,115	54.20
1/13/2025	58.55	60.88	55.36	58.51	2,969,369	58.51
1/10/2025	56.02	56.63	54.93	56.50	2,458,045	56.50
1/08/2025	56.98	57.31	54.74	56.68	2,499,765	56.68
1/07/2025	58.62	59.95	56.94	57.10	2,317,453	57.10
1/06/2025	57.76	58.39	57.29	57.80	1,661,766	57.80
1/03/2025	57.28	57.59	56.43	57.25	1,463,276	57.25
1/02/2025	57.51	58.80	56.30	56.92	1,266,870	56.92
12/31/2024	56.20	0.00	56.20	56.19	0	56.19
12/30/2024	57.16	57.23	55.61	56.20	1,351,148	56.20
12/27/2024	57.27	58.00	57.01	57.55	1,069,157	57.55
12/26/2024	57.86	58.66	57.29	57.48	951,125	57.48
12/24/2024	58.21	58.95	57.64	58.11	485,116	58.11
12/23/2024	59.03	59.55	58.21	58.93	924,826	58.93
12/20/2024	56.04	59.70	55.98	59.40	3,273,830	59.40
12/19/2024	57.27	57.44	55.65	56.12	1,382,612	56.12
12/18/2024	60.07	60.62	57.19	57.38	2,095,507	57.38
12/17/2024	60.98	62.15	60.19	60.37	2,310,174	60.37
12/16/2024	61.38	61.92	60.23	60.75	1,694,667	60.75
12/13/2024	62.41	63.10	60.61	61.25	1,482,109	61.25
12/12/2024	63.20	64.55	62.48	62.51	2,233,865	62.51
12/11/2024	61.97	63.89	61.73	63.16	1,770,467	63.16
12/10/2024	62.03	63.21	61.28	61.58	1,512,656	61.58
12/09/2024	62.62	63.84	61.80	61.80	1,343,867	61.80
12/06/2024	62.74	64.32	62.25	62.46	2,263,398	62.46
12/05/2024	63.53	64.77	62.02	62.61	1,903,255	62.61